-
5 DAY PERFORMANCE
-5.95% -
1 MONTH PERFORMANCE
-22.39% -
3 MONTH PERFORMANCE
+1.20% -
6 MONTH PERFORMANCE
-34.46% -
YEAR-TO-DATE PERFORMANCE
-10.44% -
1 YEAR PERFORMANCE
+167.72%
C4 Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2024 | $5.13 | $5.06 (-1.36%) | $5.19 | $4.97 | 699,047 | $348.18 M |
| 10/08/2024 | $5.18 | $5.13 (-0.97%) | $5.29 | $5.04 | 619,433 | $353.00 M |
| 10/07/2024 | $5.40 | $5.15 (-4.63%) | $5.40 | $5.10 | 501,531 | $354.37 M |
| 10/04/2024 | $5.48 | $5.38 (-1.82%) | $5.48 | $5.18 | 543,982 | $370.20 M |
| 10/03/2024 | $5.40 | $5.34 (-1.11%) | $5.40 | $5.18 | 1.27 M | $367.45 M |
| 10/02/2024 | $5.52 | $5.43 (-1.63%) | $5.52 | $5.31 | 750,519 | $373.64 M |
| 10/01/2024 | $5.61 | $5.56 (-0.89%) | $5.70 | $5.27 | 1.08 M | $382.59 M |
| 09/30/2024 | $5.90 | $5.70 (-3.39%) | $6.08 | $5.67 | 639,500 | $392.22 M |
| 09/27/2024 | $6.32 | $5.89 (-6.8%) | $6.36 | $5.82 | 615,499 | $405.29 M |
| 09/26/2024 | $6.40 | $6.23 (-2.66%) | $6.55 | $6.05 | 642,807 | $428.69 M |
| 09/25/2024 | $6.27 | $6.26 (-0.16%) | $6.34 | $6.19 | 520,297 | $430.75 M |
| 09/24/2024 | $6.24 | $6.28 (0.64%) | $6.30 | $5.95 | 771,667 | $432.13 M |
| 09/23/2024 | $6.46 | $6.17 (-4.49%) | $6.48 | $5.97 | 894,600 | $424.56 M |
| 09/20/2024 | $6.51 | $6.35 (-2.46%) | $6.56 | $6.23 | 2.46 M | $436.95 M |
| 09/19/2024 | $6.65 | $6.57 (-1.2%) | $7.06 | $6.51 | 1.16 M | $452.08 M |
| 09/18/2024 | $6.54 | $6.38 (-2.45%) | $6.71 | $6.17 | 1.03 M | $439.01 M |
| 09/17/2024 | $6.48 | $6.46 (-0.31%) | $6.70 | $6.36 | 1.13 M | $444.51 M |
| 09/16/2024 | $6.46 | $6.36 (-1.55%) | $6.84 | $6.16 | 1.14 M | $437.63 M |
| 09/13/2024 | $6.53 | $6.44 (-1.38%) | $7.22 | $5.70 | 3.33 M | $443.14 M |
| 09/12/2024 | $6.06 | $6.41 (5.78%) | $6.41 | $5.98 | 817,953 | $441.07 M |
| 09/11/2024 | $6.49 | $6.00 (-7.55%) | $6.51 | $5.81 | 1.12 M | $412.86 M |
| 09/10/2024 | $5.73 | $6.52 (13.79%) | $6.70 | $5.66 | 1.23 M | $448.64 M |
| 09/09/2024 | $4.56 | $5.73 (25.66%) | $5.73 | $4.56 | 2.91 M | $394.28 M |
| 09/06/2024 | $5.88 | $5.40 (-8.16%) | $6.04 | $5.28 | 1.77 M | $371.58 M |
| 09/05/2024 | $5.90 | $5.83 (-1.19%) | $6.04 | $5.66 | 1.15 M | $401.16 M |
| 09/04/2024 | $5.96 | $5.87 (-1.51%) | $6.28 | $5.83 | 676,764 | $403.92 M |
| 09/03/2024 | $6.31 | $6.01 (-4.75%) | $6.31 | $5.68 | 1.12 M | $413.55 M |
| 08/30/2024 | $6.42 | $6.32 (-1.56%) | $6.53 | $6.07 | 784,321 | $434.88 M |
| 08/29/2024 | $6.39 | $6.43 (0.63%) | $6.71 | $6.32 | 708,649 | $442.45 M |
| 08/28/2024 | $6.37 | $6.37 (0%) | $6.44 | $6.15 | 778,837 | $438.32 M |
| 08/27/2024 | $6.81 | $6.43 (-5.58%) | $6.94 | $6.27 | 1.09 M | $442.45 M |
| 08/26/2024 | $6.73 | $6.93 (2.97%) | $7.08 | $6.58 | 998,228 | $476.86 M |
| 08/23/2024 | $6.16 | $6.64 (7.79%) | $6.73 | $6.13 | 1.33 M | $456.90 M |
| 08/22/2024 | $6.35 | $6.06 (-4.57%) | $6.37 | $5.89 | 978,046 | $416.99 M |
| 08/21/2024 | $6.13 | $6.31 (2.94%) | $6.33 | $6.03 | 1.56 M | $434.19 M |
| 08/20/2024 | $6.35 | $6.05 (-4.72%) | $6.41 | $6.00 | 1.07 M | $416.30 M |
| 08/19/2024 | $5.89 | $6.28 (6.62%) | $6.29 | $5.82 | 805,127 | $432.13 M |
| 08/16/2024 | $5.81 | $5.85 (0.69%) | $5.98 | $5.71 | 585,997 | $402.54 M |
| 08/15/2024 | $5.68 | $5.86 (3.17%) | $5.97 | $5.47 | 878,110 | $403.23 M |
| 08/14/2024 | $5.86 | $5.67 (-3.24%) | $5.86 | $5.40 | 1.08 M | $390.15 M |
| 08/13/2024 | $5.79 | $5.70 (-1.55%) | $5.82 | $5.53 | 517,317 | $392.22 M |
| 08/12/2024 | $5.41 | $5.72 (5.73%) | $5.80 | $5.36 | 647,000 | $393.59 M |
| 08/09/2024 | $5.82 | $5.40 (-7.22%) | $5.89 | $5.28 | 580,600 | $371.58 M |
| 08/08/2024 | $5.87 | $5.79 (-1.36%) | $5.93 | $5.67 | 594,600 | $398.41 M |
| 08/07/2024 | $6.19 | $5.79 (-6.46%) | $6.21 | $5.59 | 999,233 | $398.41 M |
| 08/06/2024 | $5.93 | $6.00 (1.18%) | $6.26 | $5.92 | 573,224 | $412.86 M |
| 08/05/2024 | $5.53 | $5.89 (6.51%) | $6.16 | $5.48 | 1.17 M | $405.29 M |
| 08/02/2024 | $6.33 | $6.42 (1.42%) | $6.65 | $6.16 | 1.80 M | $441.76 M |
| 08/01/2024 | $6.89 | $6.68 (-3.05%) | $7.36 | $6.51 | 1.32 M | $459.65 M |
| 07/31/2024 | $6.40 | $6.70 (4.69%) | $6.83 | $6.27 | 1.12 M | $461.03 M |
| 07/30/2024 | $6.57 | $6.30 (-4.11%) | $6.78 | $6.17 | 970,952 | $433.50 M |
| 07/29/2024 | $6.51 | $6.54 (0.46%) | $6.62 | $6.36 | 1.11 M | $450.02 M |
| 07/26/2024 | $6.60 | $6.50 (-1.52%) | $6.94 | $6.49 | 1.36 M | $447.27 M |
| 07/25/2024 | $6.00 | $6.44 (7.33%) | $6.55 | $5.87 | 1.00 M | $443.14 M |
| 07/24/2024 | $6.35 | $5.94 (-6.46%) | $6.51 | $5.80 | 1.23 M | $408.73 M |
| 07/23/2024 | $6.09 | $6.48 (6.4%) | $6.57 | $6.07 | 1.06 M | $445.89 M |
| 07/22/2024 | $6.09 | $6.16 (1.15%) | $6.22 | $5.81 | 1.58 M | $423.87 M |
| 07/19/2024 | $6.25 | $6.03 (-3.52%) | $6.25 | $5.94 | 1.32 M | $414.93 M |
| 07/18/2024 | $6.96 | $6.25 (-10.2%) | $7.00 | $6.15 | 2.35 M | $430.06 M |
| 07/17/2024 | $7.45 | $6.86 (-7.92%) | $7.53 | $6.58 | 3.31 M | $472.04 M |
| 07/16/2024 | $6.61 | $7.38 (11.65%) | $7.66 | $6.56 | 3.83 M | $507.82 M |
| 07/15/2024 | $5.72 | $6.49 (13.46%) | $6.75 | $5.52 | 2.60 M | $446.58 M |
| 07/12/2024 | $5.17 | $5.65 (9.28%) | $5.72 | $5.11 | 1.94 M | $388.78 M |
| 07/11/2024 | $5.12 | $5.12 (0%) | $5.37 | $5.07 | 1.42 M | $352.31 M |
| 07/10/2024 | $5.03 | $5.00 (-0.6%) | $5.07 | $4.90 | 1.36 M | $344.05 M |